1,830€
0,22%
Echtzeit-Aktienkurs Protalix BioTherapeutics
Bid:
Ask:
Aktienkurse zur Protalix BioTherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,81 | 1,86 | 1,80 | 1,82 | -0,33% | - |
| 29.04.2026 | 1,82 | 1,85 | 1,81 | 1,83 | -0,27% | - |
| 28.04.2026 | 1,85 | 1,85 | 1,82 | 1,83 | -0,76% | - |
| 27.04.2026 | 1,86 | 1,88 | 1,83 | 1,85 | 0,99% | - |
| 24.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,19% | - |
| 23.04.2026 | 1,87 | 1,91 | 1,84 | 1,85 | -2,58% | - |
| 22.04.2026 | 1,90 | 1,91 | 1,88 | 1,90 | -1,91% | - |
| 21.04.2026 | 1,93 | 2,00 | 1,93 | 1,94 | 0,68% | - |
| 20.04.2026 | 1,96 | 1,99 | 1,92 | 1,92 | -2,81% | - |
| 17.04.2026 | 1,96 | 1,98 | 1,96 | 1,98 | 1,00% | - |
| 16.04.2026 | 1,98 | 2,03 | 1,96 | 1,96 | -1,36% | - |
| 15.04.2026 | 2,00 | 2,02 | 1,96 | 1,99 | -0,60% | - |
| 14.04.2026 | 1,94 | 2,01 | 1,94 | 2,00 | 1,84% | - |
| 13.04.2026 | 1,96 | 2,01 | 1,95 | 1,96 | -0,33% | - |
| 10.04.2026 | 1,95 | 1,99 | 1,95 | 1,97 | 3,44% | - |
| 09.04.2026 | 1,96 | 1,96 | 1,87 | 1,90 | -1,81% | - |
| 08.04.2026 | 1,92 | 1,99 | 1,89 | 1,94 | 3,42% | - |
| 07.04.2026 | 1,89 | 1,90 | 1,85 | 1,87 | 2,63% | - |
| 02.04.2026 | 1,78 | 1,88 | 1,78 | 1,83 | -4,70% | - |
| 01.04.2026 | 1,89 | 1,93 | 1,88 | 1,92 | 4,36% | - |
| 31.03.2026 | 1,84 | 1,86 | 1,82 | 1,84 | 1,10% | - |
| 30.03.2026 | 1,87 | 1,88 | 1,80 | 1,82 | -1,09% | - |
| 27.03.2026 | 1,83 | 1,91 | 1,82 | 1,84 | 1,66% | - |
| 26.03.2026 | 1,87 | 1,87 | 1,79 | 1,81 | -3,22% | - |
| 25.03.2026 | 1,79 | 1,88 | 1,77 | 1,87 | 5,67% | - |
| 24.03.2026 | 1,86 | 1,92 | 1,77 | 1,77 | -5,11% | - |
| 23.03.2026 | 1,86 | 1,90 | 1,83 | 1,86 | 3,33% | - |
| 20.03.2026 | 1,92 | 1,92 | 1,80 | 1,80 | -3,23% | - |
| 19.03.2026 | 1,93 | 1,93 | 1,85 | 1,86 | -3,12% | - |
| 18.03.2026 | 2,40 | 2,40 | 1,89 | 1,92 | -19,33% | 1.100,00 |
| 17.03.2026 | 2,44 | 2,46 | 2,38 | 2,38 | -2,46% | - |
| 16.03.2026 | 2,44 | 2,50 | 2,44 | 2,44 | 0,83% | - |
| 13.03.2026 | 2,32 | 2,48 | 2,32 | 2,42 | 1,68% | - |
| 12.03.2026 | 2,44 | 2,44 | 2,38 | 2,38 | -2,46% | - |
| 11.03.2026 | 2,46 | 2,52 | 2,44 | 2,44 | 0,00% | 663,00 |
| 10.03.2026 | 2,44 | 2,50 | 2,44 | 2,44 | 0,83% | - |
| 09.03.2026 | 2,22 | 2,42 | 2,22 | 2,42 | 9,01% | - |
| 06.03.2026 | 2,36 | 2,36 | 2,22 | 2,22 | -6,72% | 900,00 |
| 05.03.2026 | 2,40 | 2,40 | 2,28 | 2,38 | -0,83% | - |
| 04.03.2026 | 2,38 | 2,48 | 2,38 | 2,40 | 0,00% | - |
| 03.03.2026 | 2,54 | 2,54 | 2,40 | 2,40 | -6,25% | - |
| 02.03.2026 | 2,38 | 2,56 | 2,38 | 2,56 | 5,79% | - |
| 27.02.2026 | 2,50 | 2,50 | 2,42 | 2,42 | -3,97% | - |
| 26.02.2026 | 2,52 | 2,54 | 2,52 | 2,52 | -0,79% | - |
| 25.02.2026 | 2,50 | 2,56 | 2,50 | 2,54 | 0,00% | - |
| 24.02.2026 | 2,62 | 2,62 | 2,54 | 2,54 | -3,05% | - |
| 23.02.2026 | 2,54 | 2,66 | 2,54 | 2,62 | -1,13% | - |
| 20.02.2026 | 2,68 | 2,72 | 2,58 | 2,65 | 1,53% | - |
| 19.02.2026 | 2,51 | 2,61 | 2,50 | 2,61 | 4,82% | - |
| 18.02.2026 | 2,51 | 2,55 | 2,43 | 2,49 | -1,19% | - |
| 17.02.2026 | 2,49 | 2,54 | 2,49 | 2,52 | 0,80% | - |
| 16.02.2026 | 2,50 | 2,50 | 2,48 | 2,50 | 0,81% | - |
| 13.02.2026 | 2,38 | 2,48 | 2,38 | 2,48 | 4,20% | - |
| 12.02.2026 | 2,42 | 2,42 | 2,38 | 2,38 | -2,46% | - |
| 11.02.2026 | 2,24 | 2,44 | 2,24 | 2,44 | 8,93% | - |
| 10.02.2026 | 2,32 | 2,32 | 2,22 | 2,24 | -3,45% | - |
| 09.02.2026 | 2,40 | 2,40 | 2,30 | 2,32 | -3,33% | - |
| 06.02.2026 | 2,34 | 2,42 | 2,34 | 2,40 | -1,64% | - |
| 05.02.2026 | 2,42 | 2,50 | 2,42 | 2,44 | 0,83% | - |
| 04.02.2026 | 2,30 | 2,44 | 2,30 | 2,42 | 6,14% | - |
| 03.02.2026 | 2,24 | 2,32 | 2,24 | 2,28 | 5,56% | 1.900,00 |
| 02.02.2026 | 2,04 | 2,20 | 2,04 | 2,16 | 17,07% | 1.000,00 |
| 30.01.2026 | 1,72 | 1,85 | 1,67 | 1,85 | 6,96% | - |
| 29.01.2026 | 1,72 | 1,75 | 1,70 | 1,73 | -0,58% | - |
| 28.01.2026 | 1,77 | 1,78 | 1,73 | 1,74 | -1,14% | - |
| 27.01.2026 | 1,74 | 1,77 | 1,71 | 1,76 | 0,00% | - |
| 26.01.2026 | 1,79 | 1,79 | 1,73 | 1,76 | 0,86% | - |
| 23.01.2026 | 1,75 | 1,76 | 1,74 | 1,74 | -1,14% | - |
| 22.01.2026 | 1,74 | 1,76 | 1,74 | 1,76 | 1,15% | - |
| 21.01.2026 | 1,72 | 1,74 | 1,67 | 1,74 | 1,16% | - |
| 20.01.2026 | 1,73 | 1,73 | 1,69 | 1,72 | -1,15% | - |
| 19.01.2026 | 1,71 | 1,77 | 1,71 | 1,74 | 0,58% | - |
| 16.01.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -0,57% | - |
| 15.01.2026 | 1,74 | 1,77 | 1,73 | 1,74 | 0,00% | - |
| 14.01.2026 | 1,70 | 1,75 | 1,69 | 1,74 | 1,75% | - |
| 13.01.2026 | 1,77 | 1,78 | 1,71 | 1,71 | -2,84% | - |
| 12.01.2026 | 1,73 | 1,76 | 1,73 | 1,76 | 0,00% | - |
| 09.01.2026 | 1,73 | 1,84 | 1,72 | 1,76 | 3,53% | 1.000,00 |
| 08.01.2026 | 1,49 | 1,70 | 1,49 | 1,70 | 12,58% | - |
| 07.01.2026 | 1,49 | 1,51 | 1,49 | 1,51 | 0,67% | - |
| 06.01.2026 | 1,50 | 1,51 | 1,45 | 1,50 | 0,67% | - |
| 05.01.2026 | 1,47 | 1,51 | 1,47 | 1,49 | 1,36% | 1.300,00 |
| 02.01.2026 | 1,51 | 1,53 | 1,46 | 1,47 | -1,34% | 465,00 |
| 30.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 29.12.2025 | 1,51 | 1,52 | 1,49 | 1,49 | 0,68% | - |
| 23.12.2025 | 1,49 | 1,53 | 1,48 | 1,48 | -0,67% | - |
| 22.12.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 0,00% | - |
| 19.12.2025 | 1,51 | 1,52 | 1,49 | 1,49 | -0,67% | - |
| 18.12.2025 | 1,47 | 1,51 | 1,47 | 1,50 | 2,74% | - |
| 17.12.2025 | 1,52 | 1,53 | 1,46 | 1,46 | -3,95% | - |
| 16.12.2025 | 1,45 | 1,52 | 1,45 | 1,52 | 4,11% | - |
| 15.12.2025 | 1,50 | 1,50 | 1,45 | 1,46 | -3,95% | - |
| 12.12.2025 | 1,54 | 1,58 | 1,51 | 1,52 | -1,94% | 500,00 |
| 11.12.2025 | 1,51 | 1,55 | 1,48 | 1,55 | 1,31% | - |
| 10.12.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 3,38% | - |
| 09.12.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 0,00% | - |
| 08.12.2025 | 1,46 | 1,49 | 1,45 | 1,48 | 1,37% | - |
| 05.12.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -2,01% | - |
| 04.12.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 2,76% | - |
| 03.12.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 2,84% | - |